Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 12.3 | 12.32 | 11.61 | 11.7 | 11.7 | -0.64 (-5.19%) | 13,437,610 |
22 May 2024 | CNY | 12.55 | 12.78 | 12.24 | 12.34 | 12.34 | -0.34 (-2.68%) | 16,967,561 |
21 May 2024 | CNY | 12.1 | 13.56 | 12.1 | 12.68 | 12.68 | -0.57 (-4.30%) | 26,964,970 |
20 May 2024 | CNY | 12.8 | 13.49 | 12.51 | 13.25 | 13.25 | +0.99 (+8.08%) | 37,741,463 |
17 May 2024 | CNY | 12.39 | 12.51 | 11.89 | 12.26 | 12.26 | +0.4 (+3.37%) | 29,430,900 |
16 May 2024 | CNY | 11 | 11.86 | 10.89 | 11.86 | 11.86 | +1.08 (+10.02%) | 19,674,985 |
15 May 2024 | CNY | 10.74 | 10.95 | 10.72 | 10.78 | 10.78 | -0.04 (-0.37%) | 6,125,900 |
14 May 2024 | CNY | 10.71 | 10.88 | 10.65 | 10.82 | 10.82 | +0.06 (+0.56%) | 7,247,602 |
13 May 2024 | CNY | 10.8 | 10.8 | 10.5 | 10.76 | 10.76 | -0.24 (-2.18%) | 10,169,700 |
10 May 2024 | CNY | 10.79 | 11.33 | 10.78 | 11 | 11 | +0.21 (+1.95%) | 16,623,542 |
9 May 2024 | CNY | 10.7 | 10.89 | 10.67 | 10.79 | 10.79 | +0.04 (+0.37%) | 7,943,000 |
8 May 2024 | CNY | 10.88 | 10.94 | 10.71 | 10.75 | 10.75 | -0.23 (-2.09%) | 9,609,300 |
7 May 2024 | CNY | 10.66 | 11.06 | 10.66 | 10.98 | 10.98 | +0.02 (+0.18%) | 17,197,576 |
6 May 2024 | CNY | 10.66 | 11.29 | 10.66 | 10.96 | 10.96 | -0.88 (-7.43%) | 32,949,027 |
30 Apr 2024 | CNY | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.31 (-9.96%) | 4,440,900 |
29 Apr 2024 | CNY | 14.46 | 14.99 | 12.5 | 13.15 | 13.15 | -0.48 (-3.52%) | 45,848,824 |
26 Apr 2024 | CNY | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | +1.24 (+10.01%) | 4,357,360 |
25 Apr 2024 | CNY | 12.38 | 12.39 | 11.84 | 12.39 | 12.39 | +1.13 (+10.04%) | 10,486,062 |
24 Apr 2024 | CNY | 10.41 | 11.26 | 10.41 | 11.26 | 11.26 | +1.02 (+9.96%) | 15,195,531 |
23 Apr 2024 | CNY | 10.35 | 10.41 | 10.11 | 10.24 | 10.24 | -0.2 (-1.92%) | 3,526,701 |
22 Apr 2024 | CNY | 10.13 | 10.45 | 9.66 | 10.44 | 10.44 | +0.3 (+2.96%) | 7,181,300 |
19 Apr 2024 | CNY | 10.26 | 10.38 | 10.09 | 10.14 | 10.14 | -0.24 (-2.31%) | 4,477,800 |
18 Apr 2024 | CNY | 10.24 | 10.69 | 10.13 | 10.38 | 10.38 | +0.12 (+1.17%) | 6,051,987 |
17 Apr 2024 | CNY | 10.02 | 10.45 | 10.02 | 10.26 | 10.26 | +0.23 (+2.29%) | 7,143,532 |
16 Apr 2024 | CNY | 10.95 | 10.96 | 10.03 | 10.03 | 10.03 | -1.11 (-9.96%) | 8,685,693 |
15 Apr 2024 | CNY | 11.78 | 11.8 | 10.74 | 11.14 | 11.14 | -0.76 (-6.39%) | 11,727,678 |
12 Apr 2024 | CNY | 11.7 | 12.29 | 11.45 | 11.9 | 11.9 | +0.2 (+1.71%) | 13,531,126 |
11 Apr 2024 | CNY | 11.33 | 11.72 | 11.11 | 11.7 | 11.7 | +0.24 (+2.09%) | 8,259,458 |
10 Apr 2024 | CNY | 11.4 | 11.6 | 11.29 | 11.46 | 11.46 | +0.01 (+0.09%) | 7,625,652 |
9 Apr 2024 | CNY | 11 | 11.57 | 10.95 | 11.45 | 11.45 | +0.27 (+2.42%) | 8,591,951 |